Mercado fechado

Sony Group Corporation (SONY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
95,96-0,17 (-0,18%)
No fechamento: 04:00PM EDT
95,44 -0,52 (-0,54%)
Pós-fechamento: 07:56PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240719C000600002024-05-14 10:33AM EDT60.0022.0523.9026.400.00-140.00%
SONY240719C000650002024-07-11 9:37AM EDT65.0031.0028.9033.100.00-136223.44%
SONY240719C000700002024-07-12 2:28PM EDT70.0025.9323.9028.100.00-256184.38%
SONY240719C000750002024-07-17 1:58PM EDT75.0021.0518.9023.20+5.55+35.81%7161166.80%
SONY240719C000790002024-06-26 10:11AM EDT79.004.1015.2019.100.00--14155.86%
SONY240719C000800002024-07-11 2:52PM EDT80.0015.5015.5016.500.00-1795113.28%
SONY240719C000810002024-07-16 2:00PM EDT81.0014.4113.2016.900.00-471121.09%
SONY240719C000820002024-07-01 11:04AM EDT82.003.8012.1015.900.00-243100.00%
SONY240719C000830002024-06-27 10:36AM EDT83.002.7511.2014.800.00--2493.36%
SONY240719C000840002024-07-12 3:12PM EDT84.0012.8210.2013.800.00-12986.72%
SONY240719C000850002024-07-17 1:56PM EDT85.0011.2310.6011.30+0.66+6.24%114,605122.07%
SONY240719C000860002024-07-10 11:25AM EDT86.006.838.1011.800.00-139202.34%
SONY240719C000870002024-07-12 3:50PM EDT87.009.387.4010.800.00-1883.98%
SONY240719C000880002024-07-05 3:50PM EDT88.001.006.009.800.00-5247177.25%
SONY240719C000890002024-07-11 12:35PM EDT89.007.105.109.200.00-111673.44%
SONY240719C000900002024-07-17 9:30AM EDT90.005.254.707.30-0.63-10.71%11,318129.49%
SONY240719C000910002024-07-15 10:07AM EDT91.004.903.206.700.00-14134.28%
SONY240719C000920002024-07-16 11:37AM EDT92.003.603.705.700.00-13078.13%
SONY240719C000930002024-07-16 10:28AM EDT93.002.853.103.300.00-43847.56%
SONY240719C000940002024-07-15 9:30AM EDT94.002.702.202.400.00-1941.60%
SONY240719C000950002024-07-17 2:38PM EDT95.001.531.451.60+0.12+8.51%317937.31%
SONY240719C000960002024-07-17 3:57PM EDT96.000.900.851.00+0.20+28.57%221035.99%
SONY240719C000970002024-07-17 2:33PM EDT97.000.550.450.55-0.05-8.33%817934.52%
SONY240719C000980002024-07-16 3:59PM EDT98.000.300.200.300.00-1311335.25%
SONY240719C000990002024-07-15 2:00PM EDT99.000.200.100.150.00-217735.65%
SONY240719C001000002024-07-17 12:59PM EDT100.000.050.050.15-0.05-50.00%1225643.56%
SONY240719C001010002024-07-17 10:35AM EDT101.000.100.050.10-0.05-33.33%131046.29%
SONY240719C001020002024-07-16 1:07PM EDT102.000.050.000.200.00-2752.93%
SONY240719C001030002024-07-16 9:52AM EDT103.000.060.000.200.00-172859.57%
SONY240719C001040002024-07-12 3:30PM EDT104.000.060.000.200.00--265.82%
SONY240719C001050002024-07-12 2:00PM EDT105.000.050.001.000.00-1400106.54%
SONY240719C001070002024-07-15 11:38AM EDT107.000.050.001.000.00-33121.48%
SONY240719C001080002024-07-15 10:44AM EDT108.000.050.001.000.00-22128.71%
SONY240719C001090002024-07-16 10:09AM EDT109.000.050.001.000.00-1550135.74%
SONY240719C001100002024-07-15 10:05AM EDT110.000.050.000.150.00-14698995.70%
SONY240719C001110002024-07-10 10:22AM EDT111.000.050.001.000.00--12149.32%
SONY240719C001150002024-07-11 3:32PM EDT115.000.050.000.100.00-8165114.06%
SONY240719C001200002024-06-12 1:54PM EDT120.000.050.000.500.00-2527176.56%
SONY240719C001250002024-06-12 11:42AM EDT125.000.050.000.750.00-13218.16%
SONY240719C001300002024-06-10 1:00PM EDT130.000.050.000.150.00-221186.33%
SONY240719C001350002024-06-10 1:58PM EDT135.000.050.000.050.00-212213179.69%
SONY240719C001400002024-06-10 1:15PM EDT140.000.050.000.100.00-2932212.50%
SONY240719C001450002024-06-10 1:16PM EDT145.000.050.000.100.00--18229.69%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240719P000450002023-11-21 4:50PM EDT45.000.150.000.750.00--1564.84%
SONY240719P000500002024-06-27 3:21PM EDT50.000.050.000.750.00-5151494.53%
SONY240719P000600002024-06-21 10:05AM EDT60.000.050.001.000.00-35394.14%
SONY240719P000650002024-06-06 9:31AM EDT65.000.220.000.750.00-2372317.58%
SONY240719P000690002024-07-09 9:42AM EDT69.000.050.000.050.00-6470181.25%
SONY240719P000700002024-07-09 9:42AM EDT70.000.050.000.200.00-4076210.16%
SONY240719P000710002024-07-08 3:07PM EDT71.000.050.000.200.00--89201.56%
SONY240719P000720002024-07-09 10:04AM EDT72.000.050.000.400.00--49217.97%
SONY240719P000730002024-07-10 10:30AM EDT73.000.050.000.400.00--28208.98%
SONY240719P000740002024-07-10 10:30AM EDT74.000.050.000.400.00--20200.39%
SONY240719P000750002024-07-10 10:31AM EDT75.000.050.000.200.00-20220169.53%
SONY240719P000770002024-07-09 11:06AM EDT77.000.050.000.750.00-39199.02%
SONY240719P000780002024-07-11 3:33PM EDT78.000.050.000.050.00--3119.53%
SONY240719P000790002024-07-11 3:33PM EDT79.000.050.000.050.00-6263113.28%
SONY240719P000800002024-07-16 11:15AM EDT80.000.040.000.050.00-101,920106.25%
SONY240719P000810002024-07-11 3:33PM EDT81.000.050.000.050.00-34465100.00%
SONY240719P000820002024-07-11 12:35PM EDT82.000.060.000.750.00-4158152.73%
SONY240719P000830002024-07-11 12:18PM EDT83.000.060.000.750.00-5160143.55%
SONY240719P000840002024-07-10 3:52PM EDT84.000.050.000.750.00-224267134.38%
SONY240719P000850002024-07-16 10:48AM EDT85.000.030.000.200.00-11,74693.36%
SONY240719P000860002024-07-15 9:57AM EDT86.000.050.001.200.00-1958133.20%
SONY240719P000870002024-07-10 3:52PM EDT87.000.100.000.450.00-357493.55%
SONY240719P000890002024-07-12 10:51AM EDT89.000.080.000.100.00-127155.47%
SONY240719P000900002024-07-17 1:12PM EDT90.000.050.000.100.00-522155.86%
SONY240719P000910002024-07-11 9:58AM EDT91.000.150.000.400.00-104657.23%
SONY240719P000920002024-07-17 11:11AM EDT92.000.100.050.15+0.05+100.00%16944.73%
SONY240719P000930002024-07-17 1:48PM EDT93.000.150.100.20+0.02+15.38%12739.45%
SONY240719P000940002024-07-17 3:36PM EDT94.000.300.250.35-0.10-25.00%166437.50%
SONY240719P000950002024-07-17 3:57PM EDT95.000.500.500.55+0.07+16.28%1,0081,08033.84%
SONY240719P000960002024-07-17 3:11PM EDT96.000.860.850.95+0.11+14.67%415332.81%
SONY240719P000970002024-07-17 12:13PM EDT97.001.401.401.550.00-57833.01%
SONY240719P000980002024-07-12 2:59PM EDT98.002.041.202.350.00--435.65%
SONY240719P001000002024-02-27 2:30PM EDT100.0014.7014.0014.500.00-11,093420.70%
SONY240719P001050002024-02-16 4:32PM EDT105.0016.1017.4018.300.00-623434.42%
SONY240719P001100002024-02-07 2:28PM EDT110.0013.8020.8024.500.00-10482.28%
SONY240719P001150002024-02-07 2:40PM EDT115.0018.0025.2030.000.00-20529.59%